Italia markets close in 7 hours 35 minutes

PagSeguro Digital Ltd. (PAGS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
10,78+0,59 (+5,79%)
Alla chiusura: 04:00PM EDT
10,81 +0,03 (+0,28%)
Dopo ore: 07:45PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 20229,9110,809,5010,7810,783.532.500
01 lug 202210,2110,4710,0410,1910,192.468.000
30 giu 20229,8510,369,4510,2410,244.414.200
29 giu 202210,1110,309,9210,0510,054.001.600
28 giu 202210,8210,9710,2110,2210,221.863.000
27 giu 202211,2811,2810,6210,8910,893.248.400
24 giu 202210,7011,4410,5011,1411,146.075.400
23 giu 202210,5210,7910,1510,4810,486.761.400
22 giu 202210,6011,1010,5210,8210,824.470.500
21 giu 202211,2411,5510,7810,9110,913.738.900
17 giu 202210,8011,1310,3911,0811,083.613.400
16 giu 202211,2411,2710,4410,7110,712.701.800
15 giu 202211,5011,9511,2311,8211,824.307.500
14 giu 202211,4911,6510,9411,2111,213.160.900
13 giu 202211,6511,8211,0611,4411,443.867.500
10 giu 202212,7813,0012,2812,3912,394.720.600
09 giu 202216,3616,4513,0013,1113,1112.784.300
08 giu 202216,9917,3916,8817,2017,204.255.800
07 giu 202216,1317,0516,1317,0217,023.359.500
06 giu 202216,5517,2416,1616,6416,642.956.000
03 giu 202216,1516,7515,8316,2616,264.407.000
02 giu 202214,8916,1314,7615,9015,903.140.400
01 giu 202215,3915,8014,7914,8514,852.041.800
31 mag 202215,5515,8515,1115,3615,362.071.800
27 mag 202214,8815,6614,8815,6015,601.914.000
26 mag 202214,0114,9813,8614,7114,712.540.400
25 mag 202213,3914,1413,0614,0114,012.416.800
24 mag 202213,7413,7413,0013,3513,352.350.600
23 mag 202214,1314,3513,6014,2114,212.400.800
20 mag 202214,6215,0313,5014,1214,124.367.300
19 mag 202212,9914,8012,9514,3814,384.425.800
18 mag 202212,7013,8912,7013,1113,115.327.700
17 mag 202212,7113,2412,3713,1713,174.409.600
16 mag 202213,0913,3612,2012,2512,255.372.500
13 mag 202210,5413,5010,5413,4713,479.603.400
12 mag 20229,7610,519,5310,2210,2211.681.200
11 mag 202210,7510,8310,0110,0410,049.169.300
10 mag 202211,1111,4010,2610,8310,835.488.400
09 mag 202211,8311,8910,5910,7510,756.508.600
06 mag 202212,9613,0212,0212,3312,334.991.000
05 mag 202214,2014,2012,7813,1413,142.717.100
04 mag 202214,3514,6112,8114,5114,516.475.300
03 mag 202214,8014,9914,1414,3914,392.085.200
02 mag 202214,5214,8814,2414,8414,844.354.600
29 apr 202215,0915,7514,6714,7114,711.829.700
28 apr 202215,0115,4514,5415,2315,232.466.700
27 apr 202214,7715,1514,5514,7814,782.837.200
26 apr 202215,1215,1914,3714,7914,793.193.800
25 apr 202214,5015,4314,4615,4015,403.376.600
22 apr 202215,0915,3314,3314,5414,543.220.400
21 apr 202216,5316,9615,0015,1115,113.074.700
20 apr 202217,3117,5416,3416,3516,351.565.400
19 apr 202216,5017,7516,4617,5517,552.169.100
18 apr 202216,8917,0916,3416,6716,671.742.400
14 apr 202217,7417,9516,9917,1017,103.351.000
13 apr 202217,1217,7017,1017,5917,592.364.400
12 apr 202218,4018,5517,1417,4217,422.719.600
11 apr 202217,9818,3317,4417,8917,891.909.900
08 apr 202219,1619,3117,9518,1818,181.991.200
07 apr 202219,4019,6617,9318,9818,985.056.600
06 apr 202219,7920,2319,1420,1620,163.273.100
05 apr 202221,2721,4819,8920,3220,323.350.200
04 apr 202220,9821,6620,5821,5221,523.328.800
01 apr 202220,3421,9720,3421,0821,083.699.800
31 mar 202220,1920,2919,6620,0520,053.555.700
30 mar 202220,7621,5519,8620,0320,035.613.500
29 mar 202220,5620,7719,7220,4520,4516.279.600
28 mar 202219,9120,1919,0219,7619,766.768.600
25 mar 202221,3921,6219,0819,7219,728.603.200
24 mar 202220,2022,2819,8621,6521,657.642.300
23 mar 202218,1820,9117,8320,2020,209.375.100
22 mar 202217,0118,8617,0118,6118,615.948.600
21 mar 202217,5217,7916,8417,0517,054.953.100
18 mar 202215,1718,0915,1217,8517,8512.120.400
17 mar 202214,1814,7213,7714,5714,573.505.800
16 mar 202212,8314,5712,8314,4914,494.789.700
15 mar 202211,8512,6111,8512,5112,512.491.000
14 mar 202212,4012,8711,7611,9011,901.795.300
11 mar 202213,2913,6512,5512,6112,612.065.300
10 mar 202213,0913,1612,6112,9512,951.971.400
09 mar 202213,0113,7313,0113,4413,442.140.900
08 mar 202212,3413,0611,8112,6112,613.267.100
07 mar 202213,4813,7512,3112,3412,341.995.000
04 mar 202214,1414,4213,2313,4113,412.365.800
03 mar 202215,5415,5414,2214,2614,262.328.900
02 mar 202215,5715,7114,7815,3015,302.607.400
01 mar 202215,9616,3515,3715,5215,522.482.600
28 feb 202215,6516,2815,4215,9415,941.809.800
25 feb 202215,6815,9315,2415,9115,911.837.700
24 feb 202214,1915,7814,0115,6715,672.448.300
23 feb 202215,4515,7515,0415,0615,062.807.600
22 feb 202215,3415,7914,9615,2615,264.283.800
18 feb 202216,3416,4815,5015,7315,735.492.200
17 feb 202217,6517,8016,1316,3316,337.954.700
16 feb 202218,1718,2517,4417,6617,665.506.700
15 feb 202217,6118,5617,5618,5518,553.361.300
14 feb 202217,1617,7717,0217,2617,261.757.300
11 feb 202218,0618,6817,0517,3117,312.485.200
10 feb 202217,8819,0117,6317,7517,753.809.900
09 feb 202217,7418,4017,6618,3118,313.519.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...